Identifier on Kucoin: XRP-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-19 |
0.1646 KCS |
2,157.0404 XRP |
0.1643 KCS |
0.1635 KCS |
0.1660 KCS |
0.1659 KCS |
| 2026-07-18 |
0.1642 KCS |
1,356.0790 XRP |
0.1646 KCS |
0.1630 KCS |
0.1649 KCS |
0.1645 KCS |
| 2026-07-17 |
0.1633 KCS |
4,079.1360 XRP |
0.1624 KCS |
0.1622 KCS |
0.1647 KCS |
0.1641 KCS |
| 2026-07-16 |
0.1624 KCS |
7,553.8963 XRP |
0.1604 KCS |
0.1597 KCS |
0.1646 KCS |
0.1617 KCS |
| 2026-07-15 |
0.1590 KCS |
6,474.4953 XRP |
0.1577 KCS |
0.1575 KCS |
0.1613 KCS |
0.1613 KCS |
| 2026-07-14 |
0.1568 KCS |
7,661.8716 XRP |
0.1568 KCS |
0.1545 KCS |
0.1599 KCS |
0.1583 KCS |
| 2026-07-13 |
0.1565 KCS |
3,178.1829 XRP |
0.1551 KCS |
0.1543 KCS |
0.1584 KCS |
0.1569 KCS |
| 2026-07-12 |
0.1554 KCS |
3,400.6661 XRP |
0.1567 KCS |
0.1536 KCS |
0.1567 KCS |
0.1551 KCS |
| 2026-07-11 |
0.1585 KCS |
4,595.5451 XRP |
0.1572 KCS |
0.1568 KCS |
0.1593 KCS |
0.1571 KCS |
| 2026-07-10 |
0.1582 KCS |
4,733.3060 XRP |
0.1608 KCS |
0.1564 KCS |
0.1608 KCS |
0.1572 KCS |
| 2026-07-09 |
0.1588 KCS |
4,596.7557 XRP |
0.1575 KCS |
0.1565 KCS |
0.1612 KCS |
0.1607 KCS |
| 2026-07-08 |
0.1588 KCS |
10,374.0627 XRP |
0.1598 KCS |
0.1563 KCS |
0.1610 KCS |
0.1574 KCS |
| 2026-07-07 |
0.1599 KCS |
3,534.5487 XRP |
0.1607 KCS |
0.1583 KCS |
0.1613 KCS |
0.1603 KCS |
| 2026-07-06 |
0.1601 KCS |
4,111.8270 XRP |
0.1595 KCS |
0.1577 KCS |
0.1622 KCS |
0.1605 KCS |
| 2026-07-05 |
0.1582 KCS |
4,729.6075 XRP |
0.1615 KCS |
0.1556 KCS |
0.1619 KCS |
0.1600 KCS |
| 2026-07-04 |
0.1621 KCS |
6,536.9866 XRP |
0.1583 KCS |
0.1583 KCS |
0.1650 KCS |
0.1615 KCS |
| 2026-07-03 |
0.1554 KCS |
6,981.4129 XRP |
0.1518 KCS |
0.1517 KCS |
0.1590 KCS |
0.1579 KCS |
| 2026-07-02 |
0.1524 KCS |
5,809.4964 XRP |
0.1539 KCS |
0.1498 KCS |
0.1562 KCS |
0.1518 KCS |
| 2026-07-01 |
0.1549 KCS |
4,849.2616 XRP |
0.1559 KCS |
0.1537 KCS |
0.1564 KCS |
0.1539 KCS |
| 2026-06-30 |
0.1531 KCS |
6,296.3926 XRP |
0.1526 KCS |
0.1499 KCS |
0.1575 KCS |
0.1566 KCS |
| 2026-06-29 |
0.1547 KCS |
3,381.2785 XRP |
0.1552 KCS |
0.1523 KCS |
0.1568 KCS |
0.1524 KCS |
| 2026-06-28 |
0.1552 KCS |
1,524.8854 XRP |
0.1551 KCS |
0.1545 KCS |
0.1558 KCS |
0.1553 KCS |
| 2026-06-27 |
0.1552 KCS |
5,599.1021 XRP |
0.1546 KCS |
0.1532 KCS |
0.1567 KCS |
0.1551 KCS |
| 2026-06-26 |
0.1535 KCS |
11,057.7847 XRP |
0.1543 KCS |
0.1518 KCS |
0.1549 KCS |
0.1545 KCS |
| 2026-06-25 |
0.1530 KCS |
10,524.2432 XRP |
0.1542 KCS |
0.1508 KCS |
0.1551 KCS |
0.1537 KCS |
| 2026-06-24 |
0.1550 KCS |
3,798.0261 XRP |
0.1574 KCS |
0.1527 KCS |
0.1575 KCS |
0.1547 KCS |
| 2026-06-23 |
0.1592 KCS |
6,636.4420 XRP |
0.1566 KCS |
0.1554 KCS |
0.1614 KCS |
0.1575 KCS |
| 2026-06-22 |
0.1569 KCS |
10,729.1582 XRP |
0.1558 KCS |
0.1527 KCS |
0.1596 KCS |
0.1566 KCS |
| 2026-06-21 |
0.1574 KCS |
4,877.2689 XRP |
0.1592 KCS |
0.1555 KCS |
0.1594 KCS |
0.1559 KCS |
| 2026-06-20 |
0.1590 KCS |
5,589.3774 XRP |
0.1571 KCS |
0.1561 KCS |
0.1607 KCS |
0.1591 KCS |
| 2026-06-19 |
0.1585 KCS |
5,383.5079 XRP |
0.1601 KCS |
0.1567 KCS |
0.1611 KCS |
0.1572 KCS |
| 2026-06-18 |
0.1609 KCS |
4,095.4074 XRP |
0.1632 KCS |
0.1594 KCS |
0.1636 KCS |
0.1599 KCS |
| 2026-06-17 |
0.1650 KCS |
5,743.1800 XRP |
0.1684 KCS |
0.1628 KCS |
0.1684 KCS |
0.1633 KCS |
| 2026-06-16 |
0.1700 KCS |
5,206.4126 XRP |
0.1727 KCS |
0.1682 KCS |
0.1727 KCS |
0.1689 KCS |
| 2026-06-15 |
0.1704 KCS |
11,925.6719 XRP |
0.1689 KCS |
0.1652 KCS |
0.1786 KCS |
0.1728 KCS |
| 2026-06-14 |
0.1663 KCS |
4,788.2201 XRP |
0.1656 KCS |
0.1633 KCS |
0.1700 KCS |
0.1692 KCS |
| 2026-06-13 |
0.1674 KCS |
4,764.1076 XRP |
0.1697 KCS |
0.1642 KCS |
0.1700 KCS |
0.1651 KCS |
| 2026-06-12 |
0.1677 KCS |
27,897.0251 XRP |
0.1703 KCS |
0.1611 KCS |
0.1727 KCS |
0.1699 KCS |
| 2026-06-11 |
0.1687 KCS |
9,343.3608 XRP |
0.1688 KCS |
0.1665 KCS |
0.1703 KCS |
0.1699 KCS |
| 2026-06-10 |
0.1741 KCS |
45,348.5317 XRP |
0.1817 KCS |
0.1678 KCS |
0.1818 KCS |
0.1692 KCS |
| 2026-06-09 |
0.1812 KCS |
58,182.4497 XRP |
0.1808 KCS |
0.1791 KCS |
0.1845 KCS |
0.1812 KCS |
| 2026-06-08 |
0.1787 KCS |
77,594.7960 XRP |
0.1755 KCS |
0.1741 KCS |
0.1844 KCS |
0.1809 KCS |
| 2026-06-07 |
0.1774 KCS |
79,629.6483 XRP |
0.1783 KCS |
0.1743 KCS |
0.1812 KCS |
0.1754 KCS |
| 2026-06-06 |
0.1775 KCS |
83,053.7120 XRP |
0.1777 KCS |
0.1740 KCS |
0.1814 KCS |
0.1784 KCS |
| 2026-06-05 |
0.1715 KCS |
89,620.6769 XRP |
0.1720 KCS |
0.1670 KCS |
0.1784 KCS |
0.1776 KCS |
| 2026-06-04 |
0.1727 KCS |
102,792.6998 XRP |
0.1656 KCS |
0.1634 KCS |
0.1803 KCS |
0.1721 KCS |
| 2026-06-03 |
0.1639 KCS |
70,454.1295 XRP |
0.1622 KCS |
0.1607 KCS |
0.1693 KCS |
0.1656 KCS |
| 2026-06-02 |
0.1625 KCS |
67,361.3424 XRP |
0.1653 KCS |
0.1596 KCS |
0.1653 KCS |
0.1621 KCS |
| 2026-06-01 |
0.1676 KCS |
61,020.6854 XRP |
0.1698 KCS |
0.1651 KCS |
0.1702 KCS |
0.1654 KCS |
| 2026-05-31 |
0.1686 KCS |
51,355.5729 XRP |
0.1688 KCS |
0.1670 KCS |
0.1702 KCS |
0.1699 KCS |